Chimera Investment Corporation (FRA:4CR0)
Germany · Delayed Price · Currency is EUR 9.90
-0.10 (-1.00%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:4CR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | - | -1.00% | - |
| Aug 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Aug 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Aug 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Aug 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Aug 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Aug 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Aug 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jul 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jul 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Jul 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jul 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jul 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jul 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jul 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jul 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Jul 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jul 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jul 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Jul 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jun 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.91% | - |
| Jun 29, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 11.71 | 2.54% | 100 |
| Jun 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.42 | -1.67% | - |
| Jun 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | 2.56% | - |
| Jun 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.32 | 1.74% | - |
| Jun 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.13 | - | 500 |
| Jun 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.13 | - | - |
| Jun 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.13 | - | - |
| Jun 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.13 | -0.86% | - |